Mercado fechado

Federal Realty Investment Trust (FRT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
99,77+1,24 (+1,26%)
No fechamento: 04:00PM EDT
99,99 +0,22 (+0,22%)
Pós-fechamento: 08:00PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202498,98100,0898,7999,7799,77483.800
18 de abr. de 202497,4698,6296,7898,5398,53450.500
17 de abr. de 202496,7797,5596,3997,0497,04396.500
16 de abr. de 202497,5297,6495,9896,4396,43550.400
15 de abr. de 2024100,27100,3297,5198,0598,05637.000
12 de abr. de 202499,57100,1099,1799,7499,74829.900
11 de abr. de 2024100,26100,2698,8599,7599,75501.400
10 de abr. de 2024100,21100,7199,3799,6599,65703.200
09 de abr. de 2024101,33102,91100,79102,90102,90641.400
08 de abr. de 2024100,19101,24100,00101,04101,04431.500
05 de abr. de 202499,69100,4398,8699,6999,69377.100
04 de abr. de 2024101,25101,4699,0799,3599,35428.900
03 de abr. de 202499,50100,5499,20100,16100,16538.700
02 de abr. de 2024100,11100,5699,2599,8099,80406.000
01 de abr. de 2024102,12102,12100,63100,74100,74549.100
28 de mar. de 2024102,01103,19101,67102,12102,12674.200
27 de mar. de 202499,59101,6399,40101,54101,54536.100
26 de mar. de 202499,4499,6498,7598,7998,79373.700
25 de mar. de 202499,93100,4398,8599,0399,03478.700
22 de mar. de 2024102,30102,5499,5099,5399,53631.900
21 de mar. de 2024101,63102,46101,28102,22102,22845.100
20 de mar. de 202499,10101,3999,10101,10101,10326.400
19 de mar. de 202499,79100,5599,1999,6799,67326.200
18 de mar. de 202499,12100,2999,0099,7999,79439.900
15 de mar. de 202498,3599,6197,8899,1299,12747.900
14 de mar. de 2024100,53100,5498,6099,3499,34506.100
13 de mar. de 2024100,80102,30100,80101,19101,19407.300
12 de mar. de 2024101,51101,73100,73101,13101,13668.000
12 de mar. de 20241.09 Dividendo
11 de mar. de 2024102,00102,78101,40102,76101,67381.000
08 de mar. de 2024102,90103,50101,48102,17101,09496.700
07 de mar. de 2024102,33102,66101,55101,99100,91683.200
06 de mar. de 2024102,11102,53101,13101,81100,73776.800
05 de mar. de 2024101,30102,44101,16101,68100,60727.600
04 de mar. de 202499,80101,7299,63101,70100,62522.100
01 de mar. de 2024100,61100,6199,3199,9298,86545.100
29 de fev. de 202499,59101,5299,10100,8599,781.606.000
28 de fev. de 202497,1399,3197,1398,6797,62575.800
27 de fev. de 202497,9199,2297,4897,9196,87795.900
26 de fev. de 202498,0398,4097,2397,4096,37536.100
23 de fev. de 202498,9599,0398,2598,2897,24452.200
22 de fev. de 202499,1399,3398,0599,1098,05761.700
21 de fev. de 202499,42100,2099,0799,4098,35858.800
20 de fev. de 202499,95101,1099,2099,4198,36652.600
16 de fev. de 2024100,98101,7699,99100,4299,35783.100
15 de fev. de 2024101,96102,54101,58102,21101,13466.300
14 de fev. de 2024101,13101,3099,77100,8999,82723.200
13 de fev. de 2024100,66101,3197,74101,0599,981.268.100
12 de fev. de 2024101,47101,97100,68100,7199,64744.700
09 de fev. de 2024101,71102,0399,93101,14100,071.103.300
08 de fev. de 2024100,39102,48100,24102,06100,981.035.100
07 de fev. de 2024101,82102,00100,80100,8499,77420.200
06 de fev. de 202499,74102,3399,48101,66100,58378.000
05 de fev. de 2024100,57100,9899,5399,8098,74593.500
02 de fev. de 2024101,98102,89100,70101,97100,89519.700
01 de fev. de 2024101,53103,28100,93103,24102,14604.900
31 de jan. de 2024103,93104,23101,56101,73100,651.105.000
30 de jan. de 2024103,16104,35102,94103,60102,50728.300
29 de jan. de 2024103,39104,00102,54103,69102,59662.300
26 de jan. de 2024103,89104,15103,14103,60102,50645.900
25 de jan. de 2024102,63103,71102,22103,67102,57762.900
24 de jan. de 2024103,20103,20100,86101,23100,16730.700
23 de jan. de 2024101,31101,90100,48101,88100,80662.000
22 de jan. de 2024101,11102,04100,80100,8099,73427.900
19 de jan. de 202499,86100,9698,54100,6299,55619.300
18 de jan. de 2024100,24100,5498,4899,0898,03589.900
17 de jan. de 2024100,69102,2599,44100,2499,18640.500
16 de jan. de 2024102,67102,79101,01101,90100,82683.600
12 de jan. de 2024103,10103,36102,15102,90101,81719.900
11 de jan. de 2024102,84103,33101,63101,98100,90756.500
10 de jan. de 2024102,56103,42102,30103,25102,15965.100
09 de jan. de 2024102,22102,47101,23102,40101,311.157.000
08 de jan. de 2024100,50102,97100,01102,33101,241.200.200
05 de jan. de 2024100,94102,28100,70101,97100,89581.900
04 de jan. de 2024101,62102,17100,84101,81100,73619.200
03 de jan. de 2024103,44103,44100,89101,61100,53604.300
02 de jan. de 2024102,64104,54102,41104,47103,36562.300
29 de dez. de 2023104,00104,43103,02103,05101,96388.700
29 de dez. de 20231.09 Dividendo
28 de dez. de 2023104,27105,38104,27105,33103,13351.500
27 de dez. de 2023104,66105,05104,00104,81102,63393.600
26 de dez. de 2023104,02105,03103,83104,61102,43323.000
22 de dez. de 2023104,67105,63103,95104,01101,84423.800
21 de dez. de 2023104,06104,55103,28104,45102,27327.800
20 de dez. de 2023104,38105,63103,18103,24101,09505.400
19 de dez. de 2023104,72105,56104,25104,40102,22551.300
18 de dez. de 2023105,57105,57104,16104,36102,18382.400
15 de dez. de 2023105,84106,49104,24105,12102,931.334.700
14 de dez. de 2023105,47107,61104,95107,05104,82967.900
13 de dez. de 202399,75104,0198,96103,74101,58529.600
12 de dez. de 202399,4699,4698,7999,3397,26550.900
11 de dez. de 202399,0099,6098,3499,3297,25403.300
08 de dez. de 202398,6799,3097,9399,1297,05368.200
07 de dez. de 202399,0999,6198,2899,0196,95565.600
06 de dez. de 2023100,26100,7198,7899,0596,99418.300
05 de dez. de 202399,3799,8798,5599,7797,69836.700
04 de dez. de 202397,52100,1297,4299,9097,82662.400
01 de dez. de 202395,4398,0495,1997,9195,87722.700
30 de nov. de 202394,2595,7094,2495,5993,60975.600
29 de nov. de 202394,8695,6494,0394,3292,35653.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...